NYSE:AXR | Historical Stock Price | AMREP CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.44$1.44$4.72$15.47$50.68$166.031973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.20$1.2023,220——
1973-12-28$1.25$1.2516,200——
1973-12-27$1.30$1.307,020——
1973-12-26$1.34$1.3411,340——
1973-12-24$1.25$1.259,720——
1973-12-21$1.25$1.2514,040——
1973-12-20$1.39$1.3914,040——
1973-12-19$1.34$1.3419,980——
1973-12-18$1.30$1.307,290——
1973-12-17$1.30$1.305,400——
1973-12-14$1.34$1.3412,420——
1973-12-13$1.34$1.346,210——
1973-12-12$1.39$1.397,290——
1973-12-11$1.34$1.349,180——
1973-12-10$1.48$1.488,910——
1973-12-07$1.44$1.445,130——
1973-12-06$1.44$1.445,400——
1973-12-05$1.44$1.4412,420——
1973-12-04$1.48$1.4811,610——
1973-12-03$1.57$1.579,990——
1973-11-30$1.48$1.4818,630——
1973-11-29$1.62$1.621,620——
1973-11-28$1.62$1.627,020——
1973-11-27$1.53$1.539,990——
1973-11-26$1.62$1.625,400——
1973-11-23$1.71$1.714,320——
1973-11-21$1.76$1.7613,230——
1973-11-20$1.71$1.7124,030——
1973-11-19$1.81$1.811,620——
1973-11-16$1.90$1.901,080——
1973-11-15$1.81$1.814,320——
1973-11-14$1.81$1.8113,230——
1973-11-13$1.90$1.905,400——
1973-11-12$1.85$1.858,100——
1973-11-09$2.04$2.042,430——
1973-11-08$2.13$2.135,130——
1973-11-07$1.90$1.90540——
1973-11-06$1.85$1.851,620——
1973-11-05$1.85$1.8512,420——
1973-11-02$2.04$2.045,130——
1973-11-01$1.99$1.9913,230——
1973-10-31$2.13$2.134,320——
1973-10-30$2.13$2.1312,420——
1973-10-29$2.22$2.2211,610——
1973-10-26$2.27$2.278,100——
1973-10-25$2.27$2.275,130——
1973-10-24$2.27$2.279,990——
1973-10-23$2.41$2.4130,240——
1973-10-22$2.41$2.416,480——
1973-10-19$2.55$2.553,780——
1973-10-18$2.59$2.5918,630——
1973-10-17$2.73$2.736,210——
1973-10-16$2.78$2.7814,580——
1973-10-15$2.82$2.8221,330——
1973-10-12$2.87$2.8744,820——
1973-10-11$2.64$2.6425,920——
1973-10-10$2.41$2.415,400——
1973-10-09$2.45$2.4513,230——
1973-10-08$2.27$2.271,890——
1973-10-05$2.31$2.3114,580——
1973-10-04$2.27$2.2728,890——
1973-10-03$2.41$2.4124,300——
1973-10-02$2.31$2.314,320——
1973-10-01$2.27$2.279,180——
1973-09-28$2.22$2.228,100——
1973-09-27$2.22$2.2211,610——
1973-09-26$2.31$2.3110,530——
1973-09-25$2.22$2.2210,800——
1973-09-24$2.22$2.2235,910——
1973-09-21$2.04$2.046,480——
1973-09-20$1.99$1.9925,920——
1973-09-19$1.85$1.851,890——
1973-09-18$1.85$1.857,290——
1973-09-17$1.90$1.907,290——
1973-09-14$1.85$1.858,640——
1973-09-13$1.90$1.901,620——
1973-09-12$1.99$1.997,290——
1973-09-11$1.99$1.991,620——
1973-09-10$1.99$1.995,940——
1973-09-07$2.13$2.135,940——
1973-09-06$2.04$2.043,780——
1973-09-05$2.04$2.047,020——
1973-09-04$2.13$2.136,210——
1973-08-31$2.13$2.138,640——
1973-08-30$2.13$2.1322,680——
1973-08-29$2.04$2.044,320——
1973-08-28$1.99$1.995,940——
1973-08-27$1.85$1.856,210——
1973-08-24$1.76$1.768,100——
1973-08-23$1.71$1.718,100——
1973-08-22$1.76$1.7619,440——
1973-08-21$1.76$1.7617,010——
1973-08-20$1.76$1.7617,010——
1973-08-17$1.76$1.769,720——
1973-08-16$1.76$1.7610,530——
1973-08-15$1.81$1.8118,900——
1973-08-14$1.71$1.7122,680——
1973-08-13$1.85$1.855,400——
1973-08-10$1.94$1.942,430——
1973-08-09$1.99$1.992,430——
1973-08-08$1.94$1.941,080——
1973-08-07$1.94$1.945,940——
1973-08-06$1.99$1.9910,530——
1973-08-03$1.99$1.997,830——
1973-08-02$2.04$2.043,240——
1973-08-01$2.13$2.135,400——
1973-07-31$2.22$2.222,700——
1973-07-30$2.27$2.275,400——
1973-07-27$2.41$2.417,020——
1973-07-26$2.31$2.3156,430——
1973-07-25$2.27$2.2724,840——
1973-07-24$2.31$2.3117,280——
1973-07-23$2.41$2.4142,120——
1973-07-20$2.41$2.41293,760——
1973-07-19$2.31$2.3115,390——
1973-07-18$2.27$2.2746,980——
1973-07-17$2.13$2.137,020——
1973-07-16$2.13$2.135,400——
1973-07-13$2.13$2.13270——
1973-07-12$2.22$2.2211,340——
1973-07-11$2.22$2.2217,820——
1973-07-10$2.22$2.2218,630——
1973-07-09$2.04$2.048,100——
1973-07-06$1.90$1.905,130——
1973-07-05$1.76$1.76810——
1973-07-03$1.71$1.715,940——
1973-07-02$1.71$1.7110,800——
1973-06-29$1.71$1.717,830——
1973-06-28$1.71$1.7117,010——
1973-06-27$1.71$1.71172,260——
1973-06-26$1.90$1.904,320——
1973-06-25$1.90$1.904,590——
1973-06-22$1.90$1.909,720——
1973-06-21$2.04$2.042,430——
1973-06-20$2.04$2.042,430——
1973-06-19$2.13$2.137,830——
1973-06-18$2.13$2.139,720——
1973-06-15$2.13$2.131,620——
1973-06-14$2.13$2.138,910——
1973-06-13$2.22$2.229,720——
1973-06-12$2.13$2.137,830——
1973-06-11$2.04$2.044,320——
1973-06-08$1.85$1.8537,530——
1973-06-07$1.94$1.948,910——
1973-06-06$1.90$1.909,180——
1973-06-05$1.85$1.8528,620——
1973-06-04$1.90$1.9010,800——
1973-06-01$2.13$2.1312,690——
1973-05-31$2.22$2.225,940——
1973-05-30$2.31$2.314,320——
1973-05-29$2.31$2.31114,210——
1973-05-25$2.41$2.4121,330——
1973-05-24$2.13$2.1356,430——
1973-05-23$2.22$2.2218,630——
1973-05-22$2.13$2.1327,000——
1973-05-21$1.99$1.9929,700——
1973-05-18$2.22$2.2213,500——
1973-05-17$2.22$2.2217,820——
1973-05-16$2.41$2.417,020——
1973-05-15$2.55$2.558,100——
1973-05-14$2.50$2.508,640——
1973-05-11$2.59$2.598,640——
1973-05-10$2.69$2.692,430——
1973-05-09$2.69$2.695,400——
1973-05-08$2.73$2.732,700——
1973-05-07$2.73$2.735,400——
1973-05-04$2.82$2.8211,880——
1973-05-03$2.87$2.875,130——